Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	313.00	329.38	304.01	307.69	693,472	-6.14(-1.96%)
Mar 30, 2020	294.04	315.23	289.00	313.83	490,371	+22.77(+7.82%)
Mar 27, 2020	290.48	303.36	280.16	291.06	277,500	-13.94(-4.57%)
Mar 26, 2020	274.65	306.04	270.21	305.00	272,731	+36.07(+13.41%)
Mar 25, 2020	269.01	285.00	257.02	268.93	310,826	-0.38(-0.14%)
Mar 24, 2020	244.74	271.29	240.86	269.31	298,969	+38.17(+16.51%)
Mar 23, 2020	236.82	248.29	219.71	231.14	419,406	-10.29(-4.26%)
Mar 20, 2020	245.70	265.93	237.60	241.43	516,900	-3.35(-1.37%)
Mar 19, 2020	210.71	254.00	202.25	244.78	502,470	+32.78(+15.46%)
Mar 18, 2020	232.50	234.33	177.65	212.00	596,725	-33.69(-13.71%)
Mar 17, 2020	247.27	251.40	212.94	245.69	559,436	+5.01(+2.08%)
Mar 16, 2020	250.00	294.16	238.04	240.68	842,229	-62.87(-20.71%)
Mar 13, 2020	294.03	304.03	255.70	303.55	517,900	+24.42(+8.75%)
Mar 12, 2020	293.20	298.69	274.60	279.13	623,937	-35.41(-11.26%)
Mar 11, 2020	329.18	333.46	306.36	314.54	319,335	-22.02(-6.54%)
Mar 10, 2020	324.00	336.64	311.89	336.56	450,855	+20.70(+6.55%)
Mar 09, 2020	330.65	339.43	315.24	315.86	390,027	-42.07(-11.75%)
Mar 06, 2020	370.86	370.88	345.32	357.93	404,500	-22.47(-5.91%)
Mar 05, 2020	381.93	389.75	377.17	380.40	217,379	-11.17(-2.85%)
Mar 04, 2020	380.64	392.74	377.15	391.57	239,499	+18.96(+5.09%)
Mar 03, 2020	388.38	394.14	367.15	372.61	305,869	-14.45(-3.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Fair Isaac and Company (NY: FICO )

Historical Prices

Sections

Services

Contact Information

Follow Us